Best Buy Co., Inc. (BBY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240719C00055000 | 2024-05-15 11:36AM EDT | 55.00 | 19.04 | 16.65 | 19.65 | 0.00 | - | 2 | 2 | 65.31% |
| BBY240719C00060000 | 2024-05-03 10:41AM EDT | 60.00 | 15.00 | 13.65 | 15.05 | 0.00 | - | 20 | 37 | 56.20% |
| BBY240719C00065000 | 2024-05-17 3:40PM EDT | 65.00 | 9.22 | 9.25 | 10.15 | -2.97 | -24.36% | 1 | 46 | 42.33% |
| BBY240719C00067500 | 2024-05-16 11:21AM EDT | 67.50 | 7.25 | 6.55 | 8.30 | -0.93 | -11.37% | 3 | 91 | 41.04% |
| BBY240719C00070000 | 2024-05-16 3:52PM EDT | 70.00 | 5.97 | 5.40 | 6.10 | 0.00 | - | 25 | 327 | 35.23% |
| BBY240719C00072500 | 2024-05-17 10:56AM EDT | 72.50 | 3.85 | 4.00 | 4.15 | -0.60 | -13.48% | 5 | 140 | 30.47% |
| BBY240719C00075000 | 2024-05-17 3:12PM EDT | 75.00 | 2.85 | 2.84 | 2.92 | -0.30 | -9.52% | 174 | 465 | 29.76% |
| BBY240719C00077500 | 2024-05-17 3:02PM EDT | 77.50 | 1.97 | 1.92 | 1.97 | -0.20 | -9.22% | 1,103 | 290 | 29.22% |
| BBY240719C00080000 | 2024-05-17 11:39AM EDT | 80.00 | 1.20 | 1.23 | 1.32 | -0.36 | -23.08% | 47 | 615 | 29.25% |
| BBY240719C00082500 | 2024-05-15 2:44PM EDT | 82.50 | 0.98 | 0.80 | 0.87 | 0.00 | - | 96 | 434 | 29.42% |
| BBY240719C00085000 | 2024-05-15 3:12PM EDT | 85.00 | 0.48 | 0.51 | 0.57 | -0.20 | -29.41% | 4 | 244 | 29.74% |
| BBY240719C00087500 | 2024-05-17 11:17AM EDT | 87.50 | 0.31 | 0.33 | 0.35 | -0.12 | -27.91% | 5 | 78 | 29.69% |
| BBY240719C00090000 | 2024-05-07 1:20PM EDT | 90.00 | 0.33 | 0.20 | 0.28 | 0.00 | - | 1 | 116 | 31.54% |
| BBY240719C00095000 | 2024-05-17 10:24AM EDT | 95.00 | 0.13 | 0.05 | 0.33 | -0.04 | -23.53% | 2 | 123 | 39.06% |
| BBY240719C00100000 | 2024-05-06 3:06PM EDT | 100.00 | 0.10 | 0.02 | 0.28 | 0.00 | - | 3 | 16 | 43.41% |
| BBY240719C00105000 | 2024-04-24 1:49PM EDT | 105.00 | 0.09 | 0.01 | 0.24 | 0.00 | - | 2 | 4 | 47.27% |
| BBY240719C00110000 | 2024-04-24 1:49PM EDT | 110.00 | 0.10 | 0.00 | 0.21 | 0.00 | - | 2 | 4 | 50.88% |
| BBY240719C00115000 | 2024-04-19 11:58AM EDT | 115.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 10 | 54.88% |
| BBY240719C00120000 | 2024-03-28 11:23AM EDT | 120.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 2 | 10 | 53.32% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240719P00040000 | 2024-03-12 3:02PM EDT | 40.00 | 0.12 | 0.01 | 0.10 | 0.00 | - | - | 0 | 63.48% |
| BBY240719P00042500 | 2024-04-24 1:50PM EDT | 42.50 | 0.06 | 0.01 | 0.21 | 0.00 | - | 2 | 1 | 63.67% |
| BBY240719P00045000 | 2024-04-29 9:51AM EDT | 45.00 | 0.09 | 0.01 | 0.24 | 0.00 | - | 2 | 0 | 58.79% |
| BBY240719P00047500 | 2024-04-30 3:07PM EDT | 47.50 | 0.09 | 0.02 | 0.28 | 0.00 | - | 2 | 2 | 54.69% |
| BBY240719P00050000 | 2024-05-17 10:25AM EDT | 50.00 | 0.18 | 0.06 | 0.19 | +0.04 | +28.57% | 2 | 48 | 51.17% |
| BBY240719P00055000 | 2024-05-17 10:10AM EDT | 55.00 | 0.27 | 0.07 | 0.35 | +0.04 | +17.39% | 2 | 23 | 45.65% |
| BBY240719P00060000 | 2024-05-17 10:09AM EDT | 60.00 | 0.46 | 0.37 | 0.42 | +0.08 | +21.05% | 2 | 74 | 35.94% |
| BBY240719P00065000 | 2024-05-17 9:46AM EDT | 65.00 | 1.17 | 0.98 | 1.04 | +0.17 | +17.00% | 2 | 903 | 33.47% |
| BBY240719P00067500 | 2024-05-17 9:46AM EDT | 67.50 | 1.79 | 1.53 | 1.60 | +0.33 | +22.60% | 2 | 438 | 32.65% |
| BBY240719P00070000 | 2024-05-17 3:06PM EDT | 70.00 | 2.35 | 2.33 | 2.39 | +0.16 | +7.31% | 17 | 302 | 32.06% |
| BBY240719P00072500 | 2024-05-17 1:38PM EDT | 72.50 | 3.55 | 3.35 | 3.50 | +0.40 | +12.70% | 21 | 322 | 32.13% |
| BBY240719P00075000 | 2024-05-17 1:11PM EDT | 75.00 | 5.03 | 4.70 | 4.85 | +0.43 | +9.35% | 5 | 166 | 32.08% |
| BBY240719P00077500 | 2024-05-17 3:25PM EDT | 77.50 | 6.56 | 5.60 | 6.50 | +0.61 | +10.25% | 5 | 160 | 32.54% |
| BBY240719P00080000 | 2024-05-14 10:01AM EDT | 80.00 | 6.29 | 7.50 | 10.00 | 0.00 | - | 1 | 78 | 47.80% |
| BBY240719P00082500 | 2024-04-16 2:41PM EDT | 82.50 | 10.74 | 9.45 | 11.40 | +1.92 | +21.77% | 1 | 116 | 43.85% |
| BBY240719P00085000 | 2024-04-29 10:12AM EDT | 85.00 | 11.36 | 11.65 | 13.65 | 0.00 | - | 695 | 731 | 46.66% |
| BBY240719P00087500 | 2024-03-08 12:49PM EDT | 87.50 | 11.05 | 8.60 | 9.90 | 0.00 | - | 1 | 1 | 0.00% |
| BBY240719P00090000 | 2024-04-22 9:47AM EDT | 90.00 | 15.30 | 16.00 | 19.50 | 0.00 | - | 5 | 6 | 64.75% |
| BBY240719P00100000 | 2024-05-01 2:24PM EDT | 100.00 | 27.35 | 25.45 | 28.90 | 0.00 | - | - | 5 | 74.68% |
© 2024 Yahoo. All rights reserved.